Market data

Select a section

TotalEnergies SE

(TTE)
Sector: Oil, Gas and Coal
€55.48
€-0.42 -0.75
Last updated: 14:36:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 €55.90 €55.90 €53.30 €55.90 3,376,835
02/07/2025 €54.90 €53.80 €51.00 €53.45 3,881,461
01/07/2025 €54.90 €54.90 €51.95 €54.90 3,330,753
30/06/2025 €54.68 €54.80 €52.10 €54.80 944,664
27/06/2025 €52.50 €55.08 €52.35 €52.61 5,905,771
26/06/2025 €54.98 €52.68 €51.94 €52.50 9,063,463
25/06/2025 €54.98 €54.98 €52.20 €52.41 1,181,531
24/06/2025 €52.34 €53.05 €51.30 €52.43 7,431,112
23/06/2025 €57.68 €57.68 €54.28 €54.68 2,897,600
20/06/2025 €53.00 €54.94 €54.23 €54.72 2,840,696
19/06/2025 €53.00 €55.12 €54.25 €54.92 3,437,984
18/06/2025 €53.00 €55.81 €54.50 €54.72 1,010,627
17/06/2025 €53.00 €55.60 €54.39 €55.45 7,710,272
16/06/2025 €53.00 €57.18 €53.00 €55.20 4,586,319
13/06/2025 €58.08 €58.28 €54.45 €54.88 6,723,183
12/06/2025 €57.18 €57.18 €53.92 €54.83 1,066,675
11/06/2025 €54.68 €54.22 €53.07 €54.22 457,406
10/06/2025 €54.68 €54.17 €52.53 €54.17 523,920
09/06/2025 €54.68 €54.78 €52.00 €52.31 1,873,491
06/06/2025 €54.50 €54.50 €51.87 €52.86 254,727
05/06/2025 €54.68 €54.68 €51.72 €51.90 701,962
04/06/2025 €55.48 €55.48 €52.21 €52.57 1,964,398
03/06/2025 €54.48 €53.13 €51.66 €53.10 513,536
02/06/2025 €54.48 €53.00 €51.69 €52.75 2,454,107
30/05/2025 €54.48 €54.48 €51.38 €51.55 8,013,920
29/05/2025 €49.31 €52.23 €51.38 €51.45 240,481
28/05/2025 €49.31 €54.20 €49.31 €54.20 375,462
27/05/2025 €49.62 €54.38 €49.62 €51.55 959,812
26/05/2025 €53.20 €53.20 €51.34 €53.20 334,168
23/05/2025 €53.20 €53.20 €50.43 €53.20 552,987
22/05/2025 €54.18 €54.18 €51.31 €53.90 1,163,863
21/05/2025 €54.98 €53.12 €52.26 €52.30 181,520
20/05/2025 €54.98 €53.15 €52.39 €52.94 612,762
19/05/2025 €54.98 €53.34 €52.60 €52.90 633,247
16/05/2025 €54.98 €53.44 €52.86 €53.26 639,127
15/05/2025 €54.98 €55.08 €52.09 €52.70 1,038,359
14/05/2025 €55.48 €55.48 €52.68 €52.96 470,647
13/05/2025 €55.76 €55.78 €52.70 €53.26 2,510,324
12/05/2025 €53.40 €56.08 €52.84 €53.12 1,378,729
09/05/2025 €53.08 €52.11 €51.29 €51.90 404,119
08/05/2025 €53.08 €51.15 €50.55 €51.10 3,410,164
07/05/2025 €53.08 €53.08 €50.49 €50.71 3,602,005
06/05/2025 €55.18 €52.05 €50.60 €52.05 419,295
05/05/2025 €55.18 €51.00 €50.11 €50.60 583,273
02/05/2025 €55.18 €51.84 €48.61 €50.60 2,464,870
01/05/2025 €55.18 €51.05 €51.05 €51.05 0
30/04/2025 €55.18 €51.29 €50.12 €51.05 1,385,212
29/04/2025 €55.18 €52.97 €52.08 €52.29 8,267,793
28/04/2025 €55.18 €53.09 €52.73 €52.95 3,017,287
25/04/2025 €55.18 €55.18 €52.34 €52.43 1,245,249
24/04/2025 €53.16 €54.58 €51.89 €52.01 9,257,849
23/04/2025 €53.14 €53.32 €51.64 €51.64 3,061,331
22/04/2025 €53.14 €53.14 €51.34 €51.33 1,297,775
21/04/2025 €53.14 €53.14 €51.05 €51.19 625,589
18/04/2025 €53.14 €53.14 €51.05 €51.19 625,589
17/04/2025 €53.14 €53.14 €51.05 €51.19 625,589
16/04/2025 €52.30 €52.30 €49.84 €51.18 1,100,149
15/04/2025 €50.76 €51.05 €50.20 €50.81 4,282,169
14/04/2025 €50.76 €50.53 €49.52 €50.10 2,916,721
11/04/2025 €50.76 €49.51 €48.46 €48.68 1,889,969
10/04/2025 €50.76 €52.37 €49.52 €50.84 1,268,524
09/04/2025 €52.00 €49.53 €47.66 €48.35 6,585,077
08/04/2025 €52.00 €51.60 €49.95 €50.40 894,458
07/04/2025 €52.00 €52.65 €49.20 €50.60 512,080
04/04/2025 €53.52 €56.28 €52.95 €53.56 4,177,896
03/04/2025 €57.32 €59.50 €56.29 €56.61 3,917,991
02/04/2025 €62.40 €59.81 €59.00 €59.35 6,033,537
01/04/2025 €62.40 €59.95 €58.99 €59.55 3,510,798
31/03/2025 €62.40 €59.80 €57.00 €59.75 1,222,056
28/03/2025 €62.40 €60.36 €57.20 €59.15 1,777,435
27/03/2025 €62.40 €60.91 €59.60 €59.60 398,275
26/03/2025 €62.40 €60.80 €59.34 €60.65 3,266,581
25/03/2025 €62.40 €62.40 €58.33 €59.20 612,217
24/03/2025 €60.90 €58.82 €57.90 €58.05 1,802,320
21/03/2025 €60.90 €58.88 €58.31 €58.40 280,255
20/03/2025 €60.90 €59.45 €58.40 €58.90 241,424
19/03/2025 €60.90 €60.90 €57.80 €58.65 5,334,324
18/03/2025 €58.40 €61.00 €57.53 €58.10 4,530,688
17/03/2025 €54.70 €57.80 €57.32 €57.55 6,580,896
14/03/2025 €54.70 €57.71 €57.05 €57.45 2,869,378
13/03/2025 €54.70 €57.41 €54.70 €54.70 258,821
12/03/2025 €59.30 €56.68 €56.02 €56.50 1,725,213
11/03/2025 €59.30 €59.30 €55.97 €56.55 1,874,058
10/03/2025 €59.50 €57.25 €56.29 €56.40 245,700
07/03/2025 €59.50 €59.50 €54.10 €59.10 683,826
06/03/2025 €54.10 €56.85 €55.92 €56.70 320,045
05/03/2025 €54.10 €57.70 €55.89 €55.95 570,081
04/03/2025 €54.10 €58.00 €54.10 €55.30 521,964
03/03/2025 €60.40 €59.10 €57.94 €58.35 594,125
28/02/2025 €60.40 €57.97 €57.37 €57.85 350,873
27/02/2025 €60.40 €60.50 €55.00 €57.95 4,755,665
26/02/2025 €55.60 €57.79 €57.21 €57.55 2,879,776
25/02/2025 €55.60 €58.57 €57.47 €57.55 948,636
24/02/2025 €55.60 €58.51 €55.30 €57.90 146,928
21/02/2025 €61.70 €58.74 €57.88 €58.00 202,471
20/02/2025 €61.70 €58.90 €58.40 €58.85 2,925,723
19/02/2025 €61.70 €59.64 €58.60 €58.70 204,762
18/02/2025 €61.70 €59.25 €58.68 €59.10 5,041,496
17/02/2025 €61.70 €59.10 €58.51 €59.00 109,195
14/02/2025 €61.70 €62.00 €58.37 €58.95 1,736,441
13/02/2025 €61.80 €59.01 €58.22 €58.50 1,508,203
12/02/2025 €61.80 €59.12 €58.29 €59.10 422,806
11/02/2025 €61.80 €61.80 €58.33 €61.80 808,857
10/02/2025 €61.60 €61.60 €58.62 €61.60 2,338,753
07/02/2025 €61.60 €61.70 €58.53 €61.70 443,509
06/02/2025 €61.30 €61.60 €58.16 €57.95 593,777
05/02/2025 €58.70 €58.12 €57.03 €57.95 653,615
04/02/2025 €58.70 €58.70 €55.48 €58.70 256,136
03/02/2025 €53.40 €56.12 €53.20 €55.95 276,816
31/01/2025 €53.30 €56.74 €56.06 €56.40 327,851
30/01/2025 €53.30 €56.41 €53.30 €56.25 174,428
29/01/2025 €52.90 €55.93 €52.90 €55.80 356,950
28/01/2025 €53.30 €56.36 €53.30 €55.85 429,020
27/01/2025 €58.60 €56.14 €55.69 €55.75 898,273
24/01/2025 €58.60 €58.80 €55.67 €58.40 537,160
23/01/2025 €56.50 €58.80 €56.12 €58.80 719,730
22/01/2025 €56.50 €56.84 €56.10 €56.50 1,477,879
21/01/2025 €54.80 €57.17 €55.90 €55.90 747,153
20/01/2025 €54.80 €57.80 €54.80 €57.10 2,402,007
17/01/2025 €54.50 €58.08 €57.47 €57.60 251,733
16/01/2025 €54.50 €58.30 €54.30 €56.05 532,827
15/01/2025 €53.20 €56.36 €55.52 €56.05 373,206
14/01/2025 €53.20 €55.93 €55.10 €55.45 204,390
13/01/2025 €53.20 €58.40 €53.20 €55.95 1,381,562
10/01/2025 €57.90 €56.44 €55.10 €55.30 264,086
09/01/2025 €57.90 €55.44 €54.83 €55.35 4,643,555
08/01/2025 €57.90 €57.90 €54.50 €55.00 475,389
07/01/2025 €51.10 €55.20 €54.27 €55.10 288,604
06/01/2025 €51.10 €54.71 €53.77 €54.65 635,611

Market data

Select a section